致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 13.58 | 13.86 | 0.26 | 1.91% | 13.56 | 13.97 | 320152 | 44196.94 | 0.60% |
| 2024-05-14 | 13.66 | 13.60 | -0.06 | -0.44% | 13.56 | 13.73 | 304343 | 41458.03 | 0.57% |
| 2024-05-13 | 13.36 | 13.66 | 0.28 | 2.09% | 13.31 | 13.71 | 344036 | 46535.60 | 0.64% |
| 2024-05-10 | 13.12 | 13.38 | 0.29 | 2.22% | 13.10 | 13.42 | 341699 | 45326.45 | 0.64% |
| 2024-05-09 | 12.95 | 13.09 | 0.15 | 1.16% | 12.93 | 13.16 | 240356 | 31435.99 | 0.45% |
| 2024-05-08 | 12.80 | 12.94 | 0.14 | 1.09% | 12.78 | 13.06 | 311632 | 40404.13 | 0.58% |
| 2024-05-07 | 12.84 | 12.80 | -0.07 | -0.54% | 12.71 | 12.92 | 239214 | 30611.76 | 0.45% |
| 2024-05-06 | 12.97 | 12.87 | -0.03 | -0.23% | 12.82 | 13.05 | 327011 | 42211.02 | 0.61% |
| 2024-04-30 | 12.74 | 12.90 | 0.13 | 1.02% | 12.69 | 13.00 | 315527 | 40701.59 | 0.59% |
| 2024-04-29 | 12.32 | 12.77 | 0.40 | 3.23% | 12.32 | 12.80 | 434536 | 54979.85 | 0.81% |
| 2024-04-26 | 12.56 | 12.37 | -0.31 | -2.44% | 12.33 | 12.69 | 551261 | 68753.29 | 1.03% |
| 2024-04-25 | 12.34 | 12.68 | 0.40 | 3.26% | 12.32 | 12.72 | 453819 | 57150.70 | 0.85% |
| 2024-04-24 | 12.43 | 12.28 | -0.21 | -1.68% | 12.18 | 12.46 | 439025 | 53909.99 | 0.82% |
| 2024-04-23 | 12.41 | 12.49 | -0.05 | -0.40% | 12.40 | 12.70 | 425563 | 53406.04 | 0.79% |
| 2024-04-22 | 12.35 | 12.54 | 0.49 | 4.07% | 12.28 | 12.73 | 940119 | 117277.55 | 1.75% |
| 2024-04-19 | 11.95 | 12.05 | 0.05 | 0.42% | 11.91 | 12.08 | 243240 | 29225.16 | 0.45% |
| 2024-04-18 | 11.79 | 12.00 | 0.16 | 1.35% | 11.75 | 12.15 | 375590 | 45023.04 | 0.70% |
| 2024-04-17 | 11.56 | 11.84 | 0.31 | 2.69% | 11.40 | 11.86 | 327881 | 38262.07 | 0.61% |
| 2024-04-16 | 11.51 | 11.53 | 0.03 | 0.26% | 11.42 | 11.62 | 270888 | 31215.61 | 0.51% |
| 2024-04-15 | 11.39 | 11.50 | 0.15 | 1.32% | 11.37 | 11.56 | 255350 | 29341.68 | 0.48% |
| 2024-04-12 | 11.38 | 11.35 | -0.03 | -0.26% | 11.34 | 11.47 | 174237 | 19876.15 | 0.32% |
| 2024-04-11 | 11.33 | 11.38 | 0.00 | 0.00% | 11.27 | 11.43 | 121650 | 13828.58 | 0.23% |
| 2024-04-10 | 11.35 | 11.38 | 0.03 | 0.26% | 11.31 | 11.48 | 215682 | 24617.55 | 0.40% |
| 2024-04-09 | 11.36 | 11.35 | -0.02 | -0.18% | 11.31 | 11.46 | 194256 | 22096.82 | 0.36% |
| 2024-04-08 | 11.32 | 11.37 | 0.05 | 0.44% | 11.24 | 11.44 | 177059 | 20117.59 | 0.33% |
| 2024-04-03 | 11.39 | 11.32 | -0.07 | -0.61% | 11.23 | 11.42 | 172000 | 19483.95 | 0.32% |
| 2024-04-02 | 11.32 | 11.39 | 0.10 | 0.89% | 11.26 | 11.43 | 215896 | 24552.69 | 0.40% |
| 2024-04-01 | 11.15 | 11.29 | 0.18 | 1.62% | 11.13 | 11.30 | 222522 | 25031.42 | 0.41% |
| 2024-03-29 | 11.00 | 11.11 | 0.05 | 0.45% | 10.99 | 11.17 | 182316 | 20241.80 | 0.34% |
| 2024-03-28 | 11.06 | 11.06 | -0.04 | -0.36% | 10.91 | 11.10 | 215443 | 23730.90 | 0.40% |
| 2024-03-27 | 11.08 | 11.10 | 0.02 | 0.18% | 11.07 | 11.20 | 270447 | 30147.01 | 0.50% |
| 2024-03-26 | 10.94 | 11.08 | 0.18 | 1.65% | 10.91 | 11.09 | 236419 | 26060.31 | 0.44% |
| 2024-03-25 | 10.80 | 10.90 | 0.07 | 0.65% | 10.80 | 11.01 | 192111 | 21011.49 | 0.36% |
| 2024-03-22 | 10.93 | 10.83 | -0.13 | -1.19% | 10.78 | 10.98 | 189280 | 20544.88 | 0.35% |
| 2024-03-21 | 10.86 | 10.96 | 0.10 | 0.92% | 10.82 | 10.97 | 153733 | 16782.62 | 0.29% |
| 2024-03-20 | 10.84 | 10.86 | 0.01 | 0.09% | 10.79 | 10.93 | 139547 | 15147.15 | 0.26% |
| 2024-03-19 | 10.93 | 10.85 | -0.09 | -0.82% | 10.82 | 10.96 | 117912 | 12829.82 | 0.22% |
| 2024-03-18 | 10.95 | 10.94 | 0.03 | 0.27% | 10.87 | 10.96 | 141338 | 15429.57 | 0.26% |
| 2024-03-15 | 10.92 | 10.91 | 0.10 | 0.93% | 10.84 | 10.98 | 175355 | 19127.03 | 0.33% |
| 2024-03-14 | 10.82 | 10.81 | -0.04 | -0.37% | 10.78 | 10.91 | 159050 | 17235.96 | 0.30% |
| 2024-03-13 | 11.01 | 10.85 | -0.19 | -1.72% | 10.80 | 11.02 | 242241 | 26310.25 | 0.45% |
| 2024-03-12 | 11.11 | 11.04 | -0.08 | -0.72% | 11.00 | 11.12 | 212085 | 23414.74 | 0.40% |
| 2024-03-11 | 11.11 | 11.12 | -0.03 | -0.27% | 11.05 | 11.21 | 183461 | 20393.88 | 0.34% |
| 2024-03-08 | 11.13 | 11.15 | 0.04 | 0.36% | 11.07 | 11.21 | 168860 | 18779.67 | 0.31% |
| 2024-03-07 | 11.05 | 11.11 | -0.02 | -0.18% | 11.05 | 11.25 | 225204 | 25113.57 | 0.42% |
| 2024-03-06 | 11.05 | 11.13 | 0.05 | 0.45% | 11.02 | 11.26 | 356438 | 39774.82 | 0.66% |
| 2024-03-05 | 10.85 | 11.08 | 0.23 | 2.12% | 10.81 | 11.09 | 347712 | 38169.81 | 0.65% |
| 2024-03-04 | 10.93 | 10.85 | -0.15 | -1.36% | 10.84 | 11.02 | 350848 | 38284.95 | 0.65% |
| 2024-03-01 | 11.07 | 11.00 | -0.08 | -0.72% | 10.92 | 11.08 | 308999 | 33968.36 | 0.58% |
| 2024-02-29 | 11.06 | 11.08 | 0.02 | 0.18% | 10.99 | 11.11 | 266632 | 29490.16 | 0.50% |
| 2024-02-28 | 11.06 | 11.06 | -0.06 | -0.54% | 11.03 | 11.18 | 292673 | 32491.15 | 0.55% |
| 2024-02-27 | 11.13 | 11.12 | -0.04 | -0.36% | 11.03 | 11.26 | 311374 | 34611.20 | 0.58% |
| 2024-02-26 | 11.34 | 11.16 | -0.28 | -2.45% | 11.15 | 11.46 | 323285 | 36473.21 | 0.60% |
| 2024-02-23 | 11.46 | 11.44 | 0.01 | 0.09% | 11.39 | 11.66 | 292553 | 33671.33 | 0.55% |
| 2024-02-22 | 11.34 | 11.43 | 0.03 | 0.26% | 11.30 | 11.47 | 236648 | 26966.12 | 0.44% |
| 2024-02-21 | 11.11 | 11.40 | 0.29 | 2.61% | 11.05 | 11.59 | 424756 | 48399.85 | 0.79% |
| 2024-02-20 | 10.86 | 11.11 | 0.23 | 2.11% | 10.79 | 11.14 | 320063 | 35181.21 | 0.60% |
| 2024-02-19 | 10.71 | 10.88 | 0.18 | 1.68% | 10.70 | 10.90 | 290513 | 31469.52 | 0.54% |
| 2024-02-08 | 10.69 | 10.70 | 0.01 | 0.09% | 10.53 | 10.77 | 367326 | 39202.55 | 0.68% |
| 2024-02-07 | 10.73 | 10.69 | -0.01 | -0.09% | 10.49 | 10.74 | 418110 | 44278.69 | 0.78% |
| 2024-02-06 | 10.68 | 10.70 | 0.02 | 0.19% | 10.59 | 10.83 | 429339 | 45990.41 | 0.80% |